Dive Group Inc. (TYO:151A)
Japan · Delayed Price · Currency is JPY 599.00
+11.00 (1.87%)
Oct 16, 2026, 3:30 PM JST
Dive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 590.00 | 599.00 | 590.00 | 599.00 | 599.00 | 1.87% | 2,500 |
| Oct 15, 2026 | 596.00 | 597.00 | 587.00 | 588.00 | 588.00 | -1.84% | 15,700 |
| Oct 14, 2026 | 596.00 | 599.00 | 594.00 | 599.00 | 599.00 | 0.50% | 11,200 |
| Oct 13, 2026 | 601.00 | 604.00 | 596.00 | 596.00 | 596.00 | -0.83% | 4,100 |
| Oct 9, 2026 | 606.00 | 606.00 | 598.00 | 601.00 | 601.00 | -0.83% | 19,600 |
| Oct 8, 2026 | 627.00 | 627.00 | 600.00 | 606.00 | 606.00 | -3.04% | 44,000 |
| Oct 7, 2026 | 620.00 | 627.00 | 615.00 | 625.00 | 625.00 | 1.46% | 16,000 |
| Oct 6, 2026 | 616.00 | 622.00 | 616.00 | 616.00 | 616.00 | 0.16% | 4,000 |
| Oct 5, 2026 | 628.00 | 631.00 | 612.00 | 615.00 | 615.00 | -0.49% | 10,300 |
| Oct 2, 2026 | 623.00 | 626.00 | 615.00 | 618.00 | 618.00 | -0.48% | 7,800 |
| Oct 1, 2026 | 628.00 | 632.00 | 620.00 | 621.00 | 621.00 | -1.74% | 22,000 |
| Sep 30, 2026 | 640.00 | 640.00 | 623.00 | 632.00 | 632.00 | - | 13,600 |
| Sep 29, 2026 | 632.00 | 638.00 | 628.00 | 632.00 | 632.00 | -0.78% | 3,900 |
| Sep 28, 2026 | 632.00 | 637.00 | 627.00 | 637.00 | 637.00 | 0.79% | 5,500 |
| Sep 25, 2026 | 645.00 | 645.00 | 632.00 | 632.00 | 632.00 | 1.12% | 5,900 |
| Sep 24, 2026 | 631.00 | 639.00 | 625.00 | 625.00 | 625.00 | -0.79% | 10,400 |
| Sep 18, 2026 | 632.00 | 637.00 | 623.00 | 630.00 | 630.00 | 0.48% | 9,000 |
| Sep 17, 2026 | 626.00 | 631.00 | 620.00 | 627.00 | 627.00 | 0.32% | 12,600 |
| Sep 16, 2026 | 628.00 | 633.00 | 620.00 | 625.00 | 625.00 | - | 16,300 |
| Sep 15, 2026 | 626.00 | 630.00 | 622.00 | 625.00 | 625.00 | -0.48% | 5,800 |
| Sep 14, 2026 | 634.00 | 634.00 | 624.00 | 628.00 | 628.00 | -0.95% | 3,400 |
| Sep 11, 2026 | 646.00 | 646.00 | 622.00 | 634.00 | 634.00 | -0.78% | 16,900 |
| Sep 10, 2026 | 640.00 | 646.00 | 636.00 | 639.00 | 639.00 | 0.16% | 5,300 |
| Sep 9, 2026 | 640.00 | 649.00 | 637.00 | 638.00 | 638.00 | - | 2,900 |
| Sep 8, 2026 | 653.00 | 653.00 | 635.00 | 638.00 | 638.00 | -2.30% | 12,200 |
| Sep 7, 2026 | 659.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.61% | 2,400 |
| Sep 4, 2026 | 654.00 | 666.00 | 645.00 | 657.00 | 657.00 | 1.70% | 11,300 |
| Sep 3, 2026 | 660.00 | 668.00 | 643.00 | 646.00 | 646.00 | -2.42% | 9,300 |
| Sep 2, 2026 | 667.00 | 669.00 | 656.00 | 662.00 | 662.00 | -0.75% | 10,100 |
| Sep 1, 2026 | 664.00 | 667.00 | 656.00 | 667.00 | 667.00 | 1.37% | 8,300 |
| Aug 31, 2026 | 663.00 | 669.00 | 650.00 | 658.00 | 658.00 | -0.75% | 9,500 |
| Aug 28, 2026 | 651.00 | 663.00 | 642.00 | 663.00 | 663.00 | 1.69% | 16,700 |
| Aug 27, 2026 | 650.00 | 660.00 | 648.00 | 652.00 | 652.00 | 0.46% | 10,400 |
| Aug 26, 2026 | 648.00 | 651.00 | 641.00 | 649.00 | 649.00 | 0.15% | 11,700 |
| Aug 25, 2026 | 641.00 | 653.00 | 641.00 | 648.00 | 648.00 | 0.78% | 3,600 |
| Aug 24, 2026 | 654.00 | 655.00 | 639.00 | 643.00 | 643.00 | -0.16% | 14,600 |
| Aug 21, 2026 | 638.00 | 650.00 | 635.00 | 644.00 | 644.00 | 1.58% | 9,900 |
| Aug 20, 2026 | 631.00 | 639.00 | 629.00 | 634.00 | 634.00 | 0.63% | 10,400 |
| Aug 19, 2026 | 645.00 | 645.00 | 629.00 | 630.00 | 630.00 | -1.87% | 30,500 |
| Aug 18, 2026 | 649.00 | 650.00 | 642.00 | 642.00 | 642.00 | -1.23% | 20,900 |
| Aug 17, 2026 | 649.00 | 652.00 | 643.00 | 650.00 | 650.00 | - | 19,600 |
| Aug 14, 2026 | 664.00 | 665.00 | 644.00 | 650.00 | 650.00 | -1.81% | 40,500 |
| Aug 13, 2026 | 650.00 | 663.00 | 641.00 | 662.00 | 662.00 | 3.92% | 29,300 |
| Aug 12, 2026 | 635.00 | 646.00 | 630.00 | 637.00 | 637.00 | 0.47% | 15,300 |
| Aug 10, 2026 | 638.00 | 641.00 | 628.00 | 634.00 | 634.00 | -0.94% | 9,900 |
| Aug 7, 2026 | 641.00 | 646.00 | 640.00 | 640.00 | 640.00 | -0.62% | 7,700 |
| Aug 6, 2026 | 636.00 | 650.00 | 636.00 | 644.00 | 644.00 | 0.31% | 7,900 |
| Aug 5, 2026 | 632.00 | 651.00 | 632.00 | 642.00 | 642.00 | 1.10% | 6,100 |
| Aug 4, 2026 | 642.00 | 653.00 | 635.00 | 635.00 | 635.00 | -1.24% | 6,500 |
| Aug 3, 2026 | 655.00 | 656.00 | 641.00 | 643.00 | 643.00 | -1.83% | 5,500 |